Skip to main content
NorthWest Copper Corp. (TSXV:NWST)
Canada flag Canada · Delayed Price · Currency is CAD
0.465
+0.020 (4.49%)
Mar 9, 2026, 3:59 PM EST

NorthWest Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.410.470.410.450.458.54%548,155
Mar 5, 20260.420.430.410.410.41-484,812
Mar 4, 20260.400.420.400.410.41-369,245
Mar 3, 20260.430.430.410.410.41-4.65%576,155
Mar 2, 20260.400.440.390.430.438.86%879,408
Feb 27, 20260.400.400.390.400.401.28%354,110
Feb 26, 20260.360.390.350.390.3911.43%193,391
Feb 25, 20260.330.350.320.350.357.69%1,225,617
Feb 24, 20260.310.330.310.330.334.84%617,097
Feb 23, 20260.320.320.310.310.31-1.59%84,097
Feb 20, 20260.320.320.300.320.32-1.56%512,303
Feb 19, 20260.340.350.320.320.32-3.03%450,844
Feb 18, 20260.330.340.330.330.33-43,067
Feb 17, 20260.350.360.330.330.33-2.94%256,691
Feb 13, 20260.340.350.340.340.34-405,370
Feb 12, 20260.350.350.340.340.34-2.86%449,409
Feb 11, 20260.340.350.340.350.351.45%513,336
Feb 10, 20260.370.370.340.350.35-5.48%560,780
Feb 9, 20260.350.370.350.370.374.29%536,493
Feb 6, 20260.340.360.340.350.356.06%609,589
Feb 5, 20260.330.330.320.330.33-499,207
Feb 4, 20260.340.340.320.330.33-2.94%1,184,988
Feb 3, 20260.370.370.330.340.34-5.56%282,414
Feb 2, 20260.340.370.340.360.365.88%541,981
Jan 30, 20260.360.360.330.340.34-2.86%458,871
Jan 29, 20260.360.360.350.350.35-692,939
Jan 28, 20260.370.370.340.350.35-1.41%708,190
Jan 27, 20260.370.370.360.360.36-4.05%544,121
Jan 26, 20260.400.400.360.370.37-5.13%585,213
Jan 23, 20260.400.400.390.390.391.30%258,709
Jan 22, 20260.400.400.380.390.39-3.75%490,290
Jan 21, 20260.420.420.400.400.40-3.61%429,426
Jan 20, 20260.400.420.390.420.423.75%459,652
Jan 19, 20260.410.430.390.400.40-2.44%491,989
Jan 16, 20260.410.410.390.410.411.23%288,719
Jan 15, 20260.410.410.410.410.41-47,357
Jan 14, 20260.420.420.400.410.41-1.22%219,125
Jan 13, 20260.400.420.400.410.411.23%170,703
Jan 12, 20260.410.410.400.410.41-1.22%640,741
Jan 9, 20260.410.410.400.410.41-320,133
Jan 8, 20260.440.440.390.410.41-5.75%677,807
Jan 7, 20260.420.450.420.440.442.35%634,387
Jan 6, 20260.430.430.400.430.43-247,403
Jan 5, 20260.430.430.420.430.43-147,291
Jan 2, 20260.430.430.410.430.43-1.16%100,673
Dec 31, 20250.460.460.430.430.43-4.44%259,250
Dec 30, 20250.450.490.450.450.451.12%405,037
Dec 29, 20250.450.450.430.450.451.14%143,733
Dec 24, 20250.440.450.430.440.441.15%374,375
Dec 23, 20250.420.440.420.440.444.82%490,842
Dec 22, 20250.390.420.380.420.4215.28%797,132
Dec 19, 20250.360.370.360.360.361.41%173,524
Dec 18, 20250.360.380.360.360.369.23%315,195
Dec 17, 20250.320.350.320.330.334.84%247,040
Dec 16, 20250.300.320.300.310.31-4.62%211,815
Dec 15, 20250.330.330.320.330.333.17%198,392
Dec 12, 20250.320.330.310.320.32-324,996
Dec 11, 20250.310.320.310.320.32-1.56%82,500
Dec 10, 20250.380.380.300.320.32-13.51%591,550
Dec 9, 20250.330.390.330.370.3715.62%426,436
Dec 8, 20250.300.320.300.320.326.67%219,781
Dec 5, 20250.290.300.280.300.301.69%219,071
Dec 4, 20250.290.300.280.300.305.36%448,447
Dec 3, 20250.270.290.270.280.283.70%201,884
Dec 2, 20250.280.280.260.270.27-1.82%229,700
Dec 1, 20250.280.280.260.280.28-194,821
Nov 28, 20250.280.280.250.280.28-1.79%442,775
Nov 27, 20250.280.280.280.280.28-73,650
Nov 26, 20250.280.280.270.280.28-63,285
Nov 25, 20250.280.280.270.280.283.70%181,846
Nov 24, 20250.280.280.260.270.27-1.82%175,752
Nov 21, 20250.270.280.270.280.281.85%50,304
Nov 20, 20250.280.280.270.270.27-1.82%30,004
Nov 19, 20250.280.280.280.280.28-1.79%34,005
Nov 18, 20250.280.280.270.280.28-44,050
Nov 17, 20250.300.300.280.280.28-3.45%188,570
Nov 14, 20250.290.300.290.290.29-1.69%43,166
Nov 13, 20250.320.330.290.300.30-294,650
Nov 12, 20250.280.310.280.300.3011.32%248,800
Nov 11, 20250.260.270.260.270.273.92%80,629
Nov 10, 20250.270.270.260.260.26-1.92%77,513
Nov 7, 20250.270.270.260.260.26-151,032
Nov 6, 20250.270.270.260.260.26-89,500
Nov 5, 20250.300.300.230.260.26-10.34%643,486
Nov 4, 20250.310.310.270.290.29-4.92%249,604
Nov 3, 20250.330.330.300.310.31-7.58%102,828
Oct 31, 20250.330.340.310.330.331.54%85,479
Oct 30, 20250.350.350.330.330.33-5.80%144,207
Oct 29, 20250.360.360.340.350.35-191,500
Oct 28, 20250.360.360.340.350.35-5.48%42,534
Oct 27, 20250.380.380.360.370.371.39%13,650
Oct 24, 20250.370.370.360.360.36-52,021
Oct 23, 20250.350.360.350.360.36-1.37%70,280
Oct 22, 20250.400.400.360.370.37-3.95%408,000
Oct 21, 20250.400.400.380.380.38-5.00%34,259
Oct 20, 20250.400.400.390.400.402.56%65,391
Oct 17, 20250.400.400.380.390.39-116,165
Oct 16, 20250.430.430.390.390.39-7.14%185,660
Oct 15, 20250.400.420.390.420.425.00%119,467
Oct 14, 20250.400.400.390.400.402.56%131,958